Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 6.101 | 6.144 | 6.039 | 6.126 | 1,014,197 | +0.07(+1.14%) |
May 29, 2003 | 5.966 | 6.057 | 5.955 | 6.057 | 929,362 | +0.09(+1.53%) |
May 28, 2003 | 5.970 | 5.984 | 5.910 | 5.966 | 632,551 | +0.02(+0.41%) |
May 27, 2003 | 5.968 | 5.999 | 5.895 | 5.941 | 1,050,877 | -0.02(-0.41%) |
May 23, 2003 | 5.866 | 5.988 | 5.835 | 5.966 | 660,004 | +0.03(+0.56%) |
May 22, 2003 | 5.975 | 5.999 | 5.915 | 5.933 | 1,316,634 | -0.02(-0.34%) |
May 21, 2003 | 5.888 | 5.986 | 5.822 | 5.953 | 1,241,925 | +0.06(+1.02%) |
May 20, 2003 | 5.822 | 5.893 | 5.788 | 5.893 | 877,381 | +0.09(+1.61%) |
May 19, 2003 | 5.710 | 5.862 | 5.679 | 5.799 | 950,964 | +0.02(+0.38%) |
May 16, 2003 | 5.822 | 5.844 | 5.777 | 5.777 | 1,194,444 | -0.04(-0.76%) |
May 15, 2003 | 5.877 | 5.888 | 5.804 | 5.822 | 1,222,347 | -0.04(-0.76%) |
May 14, 2003 | 5.997 | 5.999 | 5.866 | 5.866 | 1,160,465 | -0.12(-1.97%) |
May 13, 2003 | 6.044 | 6.044 | 5.933 | 5.984 | 679,132 | -0.06(-0.92%) |
May 12, 2003 | 5.999 | 6.055 | 5.966 | 6.039 | 765,767 | -0.03(-0.44%) |
May 09, 2003 | 6.084 | 6.101 | 6.037 | 6.066 | 1,705,931 | -0.02(-0.29%) |
May 08, 2003 | 6.008 | 6.084 | 5.882 | 6.084 | 1,581,716 | +0.08(+1.26%) |
May 07, 2003 | 5.915 | 6.113 | 5.902 | 6.008 | 1,844,098 | +0.13(+2.15%) |
May 06, 2003 | 5.808 | 5.890 | 5.768 | 5.882 | 983,593 | +0.07(+1.26%) |
May 05, 2003 | 5.913 | 5.913 | 5.755 | 5.808 | 1,204,120 | -0.10(-1.73%) |
May 02, 2003 | 5.979 | 5.979 | 5.799 | 5.910 | 1,387,067 | -0.07(-1.15%) |
May 01, 2003 | 5.957 | 6.006 | 5.804 | 5.979 | 1,363,664 | +0.02(+0.37%) |
Apr 30, 2003 | 5.926 | 5.981 | 5.866 | 5.957 | 1,207,271 | +0.01(+0.15%) |
Apr 29, 2003 | 5.784 | 5.955 | 5.777 | 5.948 | 1,012,847 | +0.14(+2.49%) |
Apr 28, 2003 | 5.639 | 5.837 | 5.637 | 5.804 | 1,380,541 | +0.16(+2.92%) |
Apr 25, 2003 | 5.613 | 5.684 | 5.613 | 5.639 | 753,616 | +0.02(+0.32%) |
Apr 24, 2003 | 5.599 | 5.657 | 5.593 | 5.622 | 818,198 | -0.11(-1.94%) |
Apr 23, 2003 | 5.737 | 5.777 | 5.655 | 5.733 | 1,004,071 | -0.00(-0.08%) |
Apr 22, 2003 | 5.610 | 5.737 | 5.519 | 5.737 | 1,347,237 | +0.12(+2.22%) |
Apr 21, 2003 | 5.633 | 5.659 | 5.575 | 5.613 | 706,585 | +0.01(+0.24%) |
Apr 17, 2003 | 5.622 | 5.653 | 5.544 | 5.599 | 1,608,269 | +0.01(+0.12%) |
Apr 16, 2003 | 5.666 | 5.744 | 5.562 | 5.593 | 1,679,828 | -0.13(-2.25%) |
Apr 15, 2003 | 5.657 | 5.755 | 5.622 | 5.722 | 1,769,163 | +0.06(+1.14%) |
Apr 14, 2003 | 5.588 | 5.666 | 5.559 | 5.657 | 1,378,291 | +0.10(+1.84%) |
Apr 11, 2003 | 5.544 | 5.626 | 5.499 | 5.555 | 1,448,950 | +0.02(+0.44%) |
Apr 10, 2003 | 5.466 | 5.553 | 5.337 | 5.530 | 3,047,093 | +0.38(+7.42%) |
Apr 09, 2003 | 5.255 | 5.284 | 5.119 | 5.148 | 1,553,362 | -0.05(-0.98%) |
Apr 08, 2003 | 5.166 | 5.250 | 5.122 | 5.199 | 1,518,708 | +0.04(+0.86%) |
Apr 07, 2003 | 5.344 | 5.355 | 5.150 | 5.155 | 1,313,483 | -0.19(-3.49%) |
Apr 04, 2003 | 5.230 | 5.344 | 5.230 | 5.342 | 957,490 | +0.12(+2.30%) |
Apr 03, 2003 | 5.226 | 5.235 | 5.193 | 5.222 | 1,210,421 | -0.02(-0.38%) |
Apr 02, 2003 | 5.222 | 5.257 | 5.188 | 5.242 | 847,677 | +0.11(+2.12%) |
Apr 01, 2003 | 5.055 | 5.155 | 5.022 | 5.133 | 794,571 | +0.09(+1.76%) |
Mar 31, 2003 | 4.933 | 5.088 | 4.933 | 5.044 | 1,005,871 | +0.08(+1.57%) |
Mar 28, 2003 | 4.891 | 5.008 | 4.891 | 4.966 | 1,562,813 | +0.08(+1.59%) |
Mar 27, 2003 | 4.966 | 5.055 | 4.866 | 4.888 | 3,959,803 | -0.28(-5.38%) |
Mar 26, 2003 | 5.133 | 5.199 | 5.133 | 5.166 | 1,030,624 | +0.03(+0.65%) |
Mar 25, 2003 | 5.113 | 5.148 | 5.102 | 5.133 | 1,335,761 | +0.02(+0.30%) |
Mar 24, 2003 | 4.999 | 5.119 | 4.999 | 5.117 | 1,174,417 | -0.01(-0.22%) |
Mar 21, 2003 | 5.188 | 5.199 | 5.099 | 5.128 | 1,454,575 | -0.04(-0.73%) |
Mar 20, 2003 | 5.188 | 5.199 | 5.133 | 5.166 | 514,412 | -0.02(-0.43%) |
Mar 19, 2003 | 5.155 | 5.199 | 5.133 | 5.188 | 799,971 | +0.03(+0.65%) |
Mar 18, 2003 | 5.222 | 5.228 | 5.150 | 5.155 | 1,199,395 | -0.04(-0.81%) |
Mar 17, 2003 | 5.179 | 5.226 | 5.119 | 5.197 | 961,766 | +0.02(+0.34%) |
Mar 14, 2003 | 5.233 | 5.237 | 5.177 | 5.179 | 614,549 | -0.03(-0.60%) |
Mar 13, 2003 | 5.255 | 5.295 | 5.210 | 5.210 | 1,089,356 | -0.01(-0.21%) |
Mar 12, 2003 | 5.077 | 5.222 | 5.077 | 5.222 | 713,561 | +0.16(+3.07%) |
Mar 11, 2003 | 5.022 | 5.144 | 5.022 | 5.066 | 776,793 | +0.02(+0.35%) |
Mar 10, 2003 | 5.110 | 5.133 | 5.013 | 5.048 | 690,608 | -0.07(-1.43%) |
Mar 07, 2003 | 5.144 | 5.155 | 5.055 | 5.122 | 1,240,800 | -0.06(-1.16%) |
Mar 06, 2003 | 5.288 | 5.288 | 5.124 | 5.182 | 1,531,985 | -0.13(-2.43%) |
Mar 05, 2003 | 5.333 | 5.364 | 5.304 | 5.310 | 715,361 | -0.04(-0.83%) |
Mar 04, 2003 | 5.473 | 5.473 | 5.335 | 5.355 | 521,613 | -0.12(-2.15%) |